DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
09/05/2007,17:07:00,43145,43150,43145,43150,14
09/05/2007,17:08:00,43145,43150,43140,43145,23
09/05/2007,17:09:00,43145,43145,43145,43145,7
09/05/2007,17:10:00,43140,43155,43140,43155,44
09/05/2007,17:11:00,43150,43165,43150,43165,47
09/05/2007,17:12:00,43165,43175,43160,43165,64
09/05/2007,17:13:00,43160,43165,43155,43160,13
09/05/2007,17:14:00,43160,43165,43155,43155,31
09/05/2007,17:15:00,43160,43165,43155,43165,29
09/05/2007,17:16:00,43170,43175,43170,43170,21
09/05/2007,17:17:00,43165,43165,43160,43160,22
09/05/2007,17:18:00,43165,43165,43160,43165,11
09/05/2007,17:19:00,43160,43165,43145,43145,36
09/05/2007,17:20:00,43150,43155,43150,43150,41
09/05/2007,17:21:00,43150,43155,43150,43155,19
09/05/2007,17:22:00,43155,43155,43150,43150,2
09/05/2007,17:23:00,43145,43150,43140,43140,38
09/05/2007,17:24:00,43140,43145,43140,43145,35
09/05/2007,17:25:00,43145,43150,43140,43140,64
09/05/2007,17:26:00,43140,43160,43135,43150,34
09/05/2007,17:27:00,43150,43155,43145,43145,38
09/05/2007,17:28:00,43145,43145,43140,43140,48
09/05/2007,17:29:00,43145,43150,43135,43135,52
09/05/2007,17:30:00,43135,43145,43125,43135,73
09/05/2007,17:31:00,43135,43135,43125,43135,35
09/05/2007,17:32:00,43140,43140,43135,43140,12
09/05/2007,17:33:00,43140,43150,43140,43145,18
09/05/2007,17:34:00,43150,43160,43145,43160,65
09/05/2007,17:35:00,43165,43170,43160,43160,19
09/05/2007,17:36:00,43160,43165,43155,43165,36
09/05/2007,17:37:00,43165,43165,43160,43160,40
09/05/2007,17:38:00,43160,43170,43160,43160,29
09/05/2007,17:39:00,43160,43165,43150,43150,64
10/05/2007,09:00:00,43240,43270,43210,43210,108
10/05/2007,09:01:00,43210,43220,43205,43220,60
10/05/2007,09:02:00,43220,43230,43215,43230,35
10/05/2007,09:03:00,43230,43235,43225,43230,51
10/05/2007,09:04:00,43230,43230,43230,43230,13
10/05/2007,09:05:00,43235,43250,43230,43240,100
10/05/2007,09:06:00,43240,43255,43240,43255,27
10/05/2007,09:07:00,43250,43265,43245,43265,52
10/05/2007,09:08:00,43260,43265,43260,43260,9
10/05/2007,09:09:00,43255,43265,43250,43265,25
10/05/2007,09:10:00,43265,43270,43260,43265,54
10/05/2007,09:11:00,43265,43295,43265,43290,77
10/05/2007,09:12:00,43290,43295,43285,43290,51
10/05/2007,09:13:00,43290,43290,43280,43285,47
10/05/2007,09:14:00,43285,43285,43250,43250,68
10/05/2007,09:15:00,43250,43265,43250,43255,29
10/05/2007,09:16:00,43255,43255,43240,43245,21
10/05/2007,09:17:00,43240,43255,43235,43255,31
10/05/2007,09:18:00,43255,43265,43255,43260,31
10/05/2007,09:19:00,43260,43260,43235,43235,72
10/05/2007,09:20:00,43235,43235,43210,43215,69
10/05/2007,09:21:00,43215,43215,43180,43185,71
10/05/2007,09:22:00,43175,43185,43160,43160,101
10/05/2007,09:23:00,43160,43170,43140,43140,74
10/05/2007,09:24:00,43135,43150,43135,43150,71
10/05/2007,09:25:00,43150,43165,43145,43160,55
10/05/2007,09:26:00,43160,43175,43145,43170,65
10/05/2007,09:27:00,43170,43180,43165,43180,23
10/05/2007,09:28:00,43185,43190,43185,43190,21
10/05/2007,09:29:00,43185,43185,43180,43185,18
10/05/2007,09:30:00,43185,43205,43185,43190,64
10/05/2007,09:31:00,43190,43190,43165,43180,93
10/05/2007,09:32:00,43180,43185,43170,43185,36
10/05/2007,09:33:00,43185,43185,43185,43185,12
10/05/2007,09:34:00,43190,43210,43190,43205,54
10/05/2007,09:35:00,43205,43210,43175,43175,53
10/05/2007,09:36:00,43180,43180,43165,43170,47
10/05/2007,09:37:00,43170,43185,43170,43185,24
10/05/2007,09:38:00,43180,43180,43145,43145,56
10/05/2007,09:39:00,43150,43160,43140,43160,37
10/05/2007,09:40:00,43160,43160,43125,43145,95
10/05/2007,09:41:00,43150,43150,43135,43135,31
10/05/2007,09:42:00,43135,43165,43125,43165,95
10/05/2007,09:43:00,43160,43170,43160,43160,48
10/05/2007,09:44:00,43160,43160,43145,43145,28
10/05/2007,09:45:00,43140,43155,43140,43150,38
10/05/2007,09:46:00,43145,43155,43140,43140,36
10/05/2007,09:47:00,43145,43150,43145,43150,17
10/05/2007,09:48:00,43150,43150,43145,43145,16
10/05/2007,09:49:00,43145,43155,43145,43155,8
10/05/2007,09:50:00,43155,43165,43155,43165,17
10/05/2007,09:51:00,43165,43165,43155,43160,52
10/05/2007,09:52:00,43165,43165,43150,43155,46
10/05/2007,09:53:00,43160,43170,43155,43170,28
10/05/2007,09:54:00,43165,43180,43165,43180,41
10/05/2007,09:55:00,43180,43185,43180,43185,16
10/05/2007,09:56:00,43180,43180,43165,43170,24
10/05/2007,09:57:00,43170,43170,43170,43170,4
10/05/2007,09:58:00,43170,43180,43170,43175,14
10/05/2007,09:59:00,43180,43195,43180,43195,56
10/05/2007,10:00:00,43195,43195,43180,43185,28
10/05/2007,10:01:00,43185,43190,43185,43190,7
10/05/2007,10:02:00,43185,43185,43185,43185,4
10/05/2007,10:03:00,43185,43185,43185,43185,6
10/05/2007,10:04:00,43190,43190,43185,43185,6
10/05/2007,10:05:00,43190,43195,43190,43195,10
10/05/2007,10:06:00,43195,43205,43195,43205,37
10/05/2007,10:07:00,43210,43220,43210,43215,37
10/05/2007,10:08:00,43210,43235,43210,43235,60
10/05/2007,10:09:00,43235,43250,43230,43235,66
10/05/2007,10:10:00,43235,43235,43225,43225,5
10/05/2007,10:11:00,43225,43225,43215,43215,45
10/05/2007,10:12:00,43215,43220,43215,43215,51
10/05/2007,10:13:00,43220,43220,43205,43205,30
10/05/2007,10:14:00,43205,43225,43205,43220,37
10/05/2007,10:15:00,43220,43225,43215,43215,28
10/05/2007,10:16:00,43220,43225,43220,43220,25
10/05/2007,10:17:00,43220,43220,43215,43215,6
10/05/2007,10:18:00,43215,43220,43215,43220,18
10/05/2007,10:19:00,43220,43220,43210,43210,16
10/05/2007,10:20:00,43215,43225,43215,43220,12
10/05/2007,10:21:00,43220,43220,43215,43220,13
10/05/2007,10:22:00,43215,43215,43215,43215,6
10/05/2007,10:23:00,43220,43220,43220,43220,3
10/05/2007,10:24:00,43220,43220,43215,43215,10
10/05/2007,10:25:00,43220,43220,43185,43190,57
10/05/2007,10:26:00,43190,43190,43175,43180,57
10/05/2007,10:27:00,43175,43175,43170,43175,45
10/05/2007,10:28:00,43180,43185,43165,43170,43
10/05/2007,10:29:00,43170,43170,43155,43160,55
10/05/2007,10:30:00,43155,43160,43140,43140,66
10/05/2007,10:31:00,43140,43150,43140,43140,48
10/05/2007,10:32:00,43140,43150,43130,43135,88
10/05/2007,10:33:00,43135,43140,43130,43135,45
10/05/2007,10:34:00,43135,43145,43135,43140,18
10/05/2007,10:35:00,43140,43150,43140,43145,12
10/05/2007,10:36:00,43145,43150,43135,43135,58
10/05/2007,10:37:00,43140,43140,43135,43140,22
10/05/2007,10:38:00,43140,43140,43115,43120,97
10/05/2007,10:39:00,43120,43130,43120,43125,20
10/05/2007,10:40:00,43125,43130,43125,43130,8
10/05/2007,10:41:00,43125,43130,43125,43130,13
10/05/2007,10:42:00,43125,43125,43100,43100,48
10/05/2007,10:43:00,43105,43105,43095,43095,31
10/05/2007,10:44:00,43095,43105,43095,43105,31
10/05/2007,10:45:00,43105,43105,43100,43100,11
10/05/2007,10:46:00,43105,43105,43100,43105,11
10/05/2007,10:47:00,43110,43110,43090,43095,35
10/05/2007,10:48:00,43095,43095,43085,43090,64
10/05/2007,10:49:00,43090,43095,43065,43075,83
10/05/2007,10:50:00,43070,43080,43055,43060,95
10/05/2007,10:51:00,43055,43055,43040,43055,125
10/05/2007,10:52:00,43050,43060,43045,43060,41
10/05/2007,10:53:00,43055,43065,43055,43065,27
10/05/2007,10:54:00,43065,43065,43060,43065,19
10/05/2007,10:55:00,43065,43065,43060,43060,9
10/05/2007,10:56:00,43060,43060,43060,43060,9
10/05/2007,10:57:00,43065,43065,43060,43060,20
10/05/2007,10:58:00,43060,43065,43060,43060,26
10/05/2007,10:59:00,43060,43060,43035,43040,74
10/05/2007,11:00:00,43040,43040,43010,43020,137
10/05/2007,11:01:00,43020,43030,43020,43030,53
10/05/2007,11:02:00,43035,43035,43025,43030,30
10/05/2007,11:03:00,43030,43030,43025,43025,17
10/05/2007,11:04:00,43025,43025,43015,43020,40
10/05/2007,11:05:00,43020,43020,43005,43010,47
10/05/2007,11:06:00,43010,43010,42995,42995,81
10/05/2007,11:07:00,42995,43005,42995,43005,39
10/05/2007,11:08:00,43000,43005,42980,42985,120
10/05/2007,11:09:00,42985,42995,42980,42990,39
10/05/2007,11:10:00,42990,42990,42970,42975,48
10/05/2007,11:11:00,42975,42975,42950,42975,121
10/05/2007,11:12:00,42975,42990,42970,42990,54
10/05/2007,11:13:00,42990,42990,42970,42975,25
10/05/2007,11:14:00,42975,42985,42975,42985,9
10/05/2007,11:15:00,42985,42995,42980,42985,45
10/05/2007,11:16:00,42990,42990,42985,42990,29
10/05/2007,11:17:00,42990,42990,42980,42980,28
10/05/2007,11:18:00,42985,42985,42980,42985,44
10/05/2007,11:19:00,42990,43000,42985,43000,46
10/05/2007,11:20:00,43000,43005,42990,43005,50
10/05/2007,11:21:00,43010,43015,43010,43015,42
10/05/2007,11:22:00,43015,43015,43005,43005,25
10/05/2007,11:23:00,43005,43005,42990,42990,51
10/05/2007,11:24:00,42985,42990,42985,42985,12
10/05/2007,11:25:00,42985,42995,42980,42985,37
10/05/2007,11:26:00,42985,42995,42985,42995,14
10/05/2007,11:27:00,43000,43000,42985,42990,68
10/05/2007,11:28:00,42985,42995,42985,42990,13
10/05/2007,11:29:00,42990,42990,42985,42985,23
10/05/2007,11:30:00,42990,42995,42990,42990,20
10/05/2007,11:31:00,42995,43005,42995,43000,72
10/05/2007,11:32:00,43005,43020,43005,43015,38
10/05/2007,11:33:00,43015,43020,43010,43010,98
10/05/2007,11:34:00,43010,43015,43010,43010,50
10/05/2007,11:35:00,43010,43020,43010,43015,41
10/05/2007,11:36:00,43015,43015,43005,43005,24
10/05/2007,11:37:00,43005,43005,42990,42995,46
10/05/2007,11:38:00,42995,43000,42990,42990,14
10/05/2007,11:39:00,42990,42990,42990,42990,7
10/05/2007,11:40:00,42985,42990,42980,42980,27
10/05/2007,11:41:00,42980,42990,42975,42990,30
10/05/2007,11:42:00,42985,42990,42985,42985,5
10/05/2007,11:43:00,42985,42990,42980,42990,15
10/05/2007,11:44:00,42990,43000,42990,42995,44
10/05/2007,11:45:00,42995,42995,42995,42995,12
10/05/2007,11:46:00,42995,42995,42985,42990,17
10/05/2007,11:47:00,42985,42985,42980,42980,17
10/05/2007,11:48:00,42985,42990,42985,42990,19
10/05/2007,11:49:00,42995,43000,42995,42995,15
10/05/2007,11:50:00,42995,42995,42995,42995,1
10/05/2007,11:51:00,43000,43000,42995,42995,2
10/05/2007,11:52:00,43000,43000,42995,43000,6
10/05/2007,11:53:00,42995,43000,42990,42990,9
10/05/2007,11:54:00,42990,42995,42985,42985,13
10/05/2007,11:55:00,42985,42990,42980,42980,24
10/05/2007,11:56:00,42975,42980,42970,42975,69
10/05/2007,11:57:00,42975,42975,42970,42970,34
10/05/2007,11:58:00,42970,42995,42970,42995,536
10/05/2007,11:59:00,42995,42995,42990,42995,21
10/05/2007,12:00:00,43000,43010,43000,43005,56
10/05/2007,12:01:00,43010,43010,43000,43000,7
10/05/2007,12:02:00,43000,43015,42995,43015,25
10/05/2007,12:03:00,43010,43015,43010,43015,8
10/05/2007,12:04:00,43015,43030,43015,43030,44
10/05/2007,12:05:00,43030,43030,43025,43030,25
10/05/2007,12:06:00,43030,43030,43020,43020,29
10/05/2007,12:07:00,43020,43020,43015,43015,115
10/05/2007,12:08:00,43015,43015,43015,43015,1
10/05/2007,12:09:00,43020,43020,43020,43020,3
10/05/2007,12:10:00,43020,43025,43020,43025,4
10/05/2007,12:11:00,43025,43030,43025,43030,9
10/05/2007,12:12:00,43030,43030,43025,43025,11
10/05/2007,12:13:00,43025,43025,43025,43025,2
10/05/2007,12:14:00,43030,43030,43020,43020,11
10/05/2007,12:15:00,43030,43035,43025,43025,15
10/05/2007,12:16:00,43025,43025,43025,43025,1
10/05/2007,12:17:00,43025,43025,43025,43025,2
10/05/2007,12:18:00,43025,43025,43025,43025,4
10/05/2007,12:19:00,43025,43030,43025,43030,11
10/05/2007,12:20:00,43025,43025,43020,43020,2
10/05/2007,12:21:00,43030,43030,43030,43030,1
10/05/2007,12:22:00,43025,43025,43025,43025,6
10/05/2007,12:23:00,43025,43030,43025,43030,23
10/05/2007,12:24:00,43030,43030,43030,43030,2
10/05/2007,12:25:00,43035,43035,43025,43025,20
10/05/2007,12:26:00,43020,43025,43015,43015,21
10/05/2007,12:27:00,43020,43020,43020,43020,9
10/05/2007,12:28:00,43020,43030,43020,43030,31
10/05/2007,12:29:00,43030,43035,43025,43025,19
10/05/2007,12:30:00,43025,43025,43025,43025,1
10/05/2007,12:31:00,43025,43025,43020,43020,5
10/05/2007,12:32:00,43025,43030,43020,43020,8
10/05/2007,12:33:00,43015,43025,43015,43025,12
10/05/2007,12:34:00,43025,43025,43020,43020,21
10/05/2007,12:35:00,43020,43025,43020,43025,6
10/05/2007,12:36:00,43020,43025,43015,43015,30
10/05/2007,12:37:00,43015,43020,43015,43015,10
10/05/2007,12:38:00,43010,43010,43010,43010,5
10/05/2007,12:39:00,43005,43005,43000,43000,21
10/05/2007,12:40:00,43000,43010,43000,43010,5
10/05/2007,12:41:00,43010,43010,43010,43010,1
10/05/2007,12:42:00,43015,43015,43015,43015,2
10/05/2007,12:43:00,43010,43010,43010,43010,2
10/05/2007,12:45:00,43010,43010,43010,43010,1
10/05/2007,12:47:00,43015,43015,43010,43010,13
10/05/2007,12:48:00,43010,43010,42995,43000,25
10/05/2007,12:49:00,42995,42995,42985,42985,31
10/05/2007,12:50:00,42985,42990,42985,42990,8
10/05/2007,12:51:00,42990,42990,42990,42990,5
10/05/2007,12:52:00,42990,42990,42990,42990,1
10/05/2007,12:53:00,42990,42990,42990,42990,2
10/05/2007,12:54:00,42985,42990,42985,42985,7
10/05/2007,12:55:00,42990,42995,42990,42990,12
10/05/2007,12:56:00,42985,42985,42975,42975,14
10/05/2007,12:57:00,42970,42970,42965,42965,29
10/05/2007,12:58:00,42965,42965,42915,42935,158
10/05/2007,12:59:00,42935,42955,42935,42950,64
10/05/2007,13:00:00,42960,42985,42960,42970,102
10/05/2007,13:01:00,42970,42970,42950,42950,20
10/05/2007,13:02:00,42950,42950,42920,42940,104
10/05/2007,13:03:00,42940,42940,42935,42935,31
10/05/2007,13:04:00,42930,42940,42920,42935,57
10/05/2007,13:05:00,42935,42950,42935,42940,131
10/05/2007,13:06:00,42935,42940,42935,42940,8
10/05/2007,13:07:00,42940,42945,42935,42945,4
10/05/2007,13:08:00,42950,42950,42945,42945,13
10/05/2007,13:09:00,42940,42945,42915,42915,32
10/05/2007,13:10:00,42915,42935,42915,42935,28
10/05/2007,13:11:00,42930,42945,42930,42935,48
10/05/2007,13:12:00,42935,42935,42920,42925,25
10/05/2007,13:13:00,42930,42945,42930,42940,37
10/05/2007,13:14:00,42940,42955,42940,42945,128
10/05/2007,13:15:00,42945,42950,42945,42945,11
10/05/2007,13:16:00,42945,42950,42945,42950,2
10/05/2007,13:17:00,42945,42955,42945,42950,9
10/05/2007,13:18:00,42955,42960,42955,42960,27
10/05/2007,13:19:00,42960,42960,42960,42960,15
10/05/2007,13:20:00,42960,42960,42950,42950,56
10/05/2007,13:21:00,42950,42950,42950,42950,1
10/05/2007,13:22:00,42950,42955,42950,42955,7
10/05/2007,13:23:00,42960,42970,42960,42965,57
10/05/2007,13:24:00,42965,42965,42965,42965,6
10/05/2007,13:25:00,42970,42970,42965,42965,2
10/05/2007,13:26:00,42965,42970,42965,42970,10
10/05/2007,13:27:00,42975,42980,42975,42980,16
10/05/2007,13:28:00,42980,42980,42980,42980,2
10/05/2007,13:29:00,42980,42990,42980,42985,18
10/05/2007,13:30:00,42990,42990,42985,42985,25
10/05/2007,13:31:00,42985,42985,42980,42985,4
10/05/2007,13:32:00,42985,42990,42985,42990,23
10/05/2007,13:33:00,42990,42995,42990,42990,25
10/05/2007,13:34:00,42990,42990,42990,42990,3
10/05/2007,13:35:00,42985,42985,42985,42985,10
10/05/2007,13:36:00,42985,42985,42985,42985,6
10/05/2007,13:37:00,42990,42990,42985,42990,4
10/05/2007,13:38:00,42990,42990,42990,42990,3
10/05/2007,13:39:00,42995,42995,42980,42985,52
10/05/2007,13:41:00,42980,42985,42980,42985,11
10/05/2007,13:42:00,42980,42980,42980,42980,6
10/05/2007,13:43:00,42980,42985,42975,42975,14
10/05/2007,13:44:00,42970,42985,42970,42980,9
10/05/2007,13:45:00,42985,42990,42985,42985,18
10/05/2007,13:46:00,42985,42990,42975,42990,17
10/05/2007,13:47:00,42985,42985,42975,42980,17
10/05/2007,13:48:00,42975,42975,42950,42955,34
10/05/2007,13:49:00,42960,42970,42960,42970,12
10/05/2007,13:50:00,42970,42975,42970,42970,5
10/05/2007,13:51:00,42970,42975,42965,42975,20
10/05/2007,13:52:00,42970,42970,42960,42970,33
10/05/2007,13:53:00,42970,42970,42965,42970,16
10/05/2007,13:54:00,42965,42975,42965,42970,69
10/05/2007,13:55:00,42970,42970,42955,42970,36
10/05/2007,13:56:00,42960,42965,42945,42950,72
10/05/2007,13:57:00,42955,42960,42945,42950,54
10/05/2007,13:58:00,42950,42960,42945,42960,42
10/05/2007,13:59:00,42960,42970,42960,42960,66
10/05/2007,14:00:00,42960,42960,42935,42940,53
10/05/2007,14:01:00,42945,42955,42945,42955,35
10/05/2007,14:02:00,42955,42965,42955,42965,13
10/05/2007,14:03:00,42955,42955,42950,42950,22
10/05/2007,14:04:00,42955,42965,42955,42955,22
10/05/2007,14:05:00,42960,42960,42960,42960,1
10/05/2007,14:06:00,42955,42955,42940,42955,17
10/05/2007,14:07:00,42950,42955,42950,42955,8
10/05/2007,14:08:00,42955,42960,42950,42950,20
10/05/2007,14:09:00,42950,42950,42945,42945,7
10/05/2007,14:10:00,42940,42960,42935,42960,43
10/05/2007,14:11:00,42960,42960,42955,42955,22
10/05/2007,14:12:00,42950,42960,42950,42955,13
10/05/2007,14:13:00,42950,42950,42950,42950,2
10/05/2007,14:14:00,42955,42960,42955,42955,14
10/05/2007,14:15:00,42950,42950,42950,42950,1
10/05/2007,14:16:00,42950,42955,42950,42955,50
10/05/2007,14:17:00,42955,42955,42945,42950,11
10/05/2007,14:18:00,42950,42960,42945,42960,9
10/05/2007,14:19:00,42955,42960,42955,42960,9
10/05/2007,14:20:00,42960,42960,42955,42955,23
10/05/2007,14:21:00,42960,42960,42960,42960,8
10/05/2007,14:22:00,42960,42965,42960,42965,15
10/05/2007,14:23:00,42960,42960,42960,42960,3
10/05/2007,14:24:00,42965,42970,42965,42970,6
10/05/2007,14:25:00,42975,42975,42970,42970,2
10/05/2007,14:26:00,42970,42975,42970,42975,9
10/05/2007,14:27:00,42975,42975,42970,42970,8
10/05/2007,14:28:00,42975,42985,42975,42980,19
10/05/2007,14:29:00,42985,42985,42985,42985,2
10/05/2007,14:30:00,42990,43005,42955,42970,145
10/05/2007,14:31:00,42975,42990,42970,42980,23
10/05/2007,14:32:00,42985,42985,42970,42980,21
10/05/2007,14:33:00,42980,42985,42955,42960,73
10/05/2007,14:34:00,42960,42975,42955,42965,43
10/05/2007,14:35:00,42970,42970,42960,42965,6
10/05/2007,14:36:00,42965,42990,42960,42980,52
10/05/2007,14:37:00,42980,42980,42965,42970,22
10/05/2007,14:38:00,42980,42980,42960,42960,16
10/05/2007,14:39:00,42965,42975,42965,42975,20
10/05/2007,14:40:00,42970,42975,42965,42970,9
10/05/2007,14:41:00,42975,42975,42970,42970,8
10/05/2007,14:42:00,42975,42975,42955,42960,24
10/05/2007,14:43:00,42960,42960,42945,42950,102
10/05/2007,14:44:00,42945,42960,42945,42960,20
10/05/2007,14:45:00,42955,42965,42950,42955,36
10/05/2007,14:46:00,42960,42980,42955,42980,53
10/05/2007,14:47:00,42980,42980,42970,42970,88
10/05/2007,14:48:00,42975,42985,42975,42980,12
10/05/2007,14:49:00,42980,42985,42980,42985,12
10/05/2007,14:50:00,42985,42990,42980,42990,21
10/05/2007,14:51:00,42990,42995,42985,42985,14
10/05/2007,14:52:00,42985,42995,42985,42985,13
10/05/2007,14:53:00,42990,42990,42980,42985,9
10/05/2007,14:54:00,42990,42995,42990,42995,5
10/05/2007,14:55:00,42995,43000,42980,42985,20
10/05/2007,14:56:00,42985,42990,42985,42990,15
10/05/2007,14:57:00,43000,43025,43000,43015,65
10/05/2007,14:58:00,43015,43020,43015,43020,24
10/05/2007,14:59:00,43020,43025,43020,43020,11
10/05/2007,15:00:00,43020,43035,43020,43030,32
10/05/2007,15:01:00,43030,43030,43020,43025,9
10/05/2007,15:02:00,43020,43030,43005,43010,39
10/05/2007,15:03:00,43010,43010,43010,43010,1
10/05/2007,15:04:00,43010,43010,43010,43010,6
10/05/2007,15:05:00,43010,43015,43010,43015,7
10/05/2007,15:06:00,43015,43025,43015,43020,45
10/05/2007,15:07:00,43025,43030,43025,43030,19
10/05/2007,15:08:00,43025,43025,43015,43020,26
10/05/2007,15:09:00,43015,43020,43015,43020,2
10/05/2007,15:10:00,43015,43020,43015,43015,19
10/05/2007,15:11:00,43015,43020,43015,43020,5
10/05/2007,15:12:00,43020,43030,43015,43020,27
10/05/2007,15:13:00,43020,43020,43010,43010,16
10/05/2007,15:14:00,43010,43010,43010,43010,7
10/05/2007,15:15:00,43010,43010,43005,43005,35
10/05/2007,15:16:00,43005,43005,42995,42995,23
10/05/2007,15:17:00,42995,43000,42990,42990,17
10/05/2007,15:18:00,42990,42995,42975,42975,53
10/05/2007,15:19:00,42975,42980,42965,42970,46
10/05/2007,15:20:00,42965,42970,42965,42970,8
10/05/2007,15:21:00,42965,42980,42965,42980,12
10/05/2007,15:22:00,42975,42980,42975,42980,6
10/05/2007,15:23:00,42980,42985,42980,42985,10
10/05/2007,15:24:00,42985,43000,42985,43000,35
10/05/2007,15:25:00,42995,43000,42990,43000,12
10/05/2007,15:26:00,43000,43000,43000,43000,4
10/05/2007,15:27:00,42995,42995,42990,42990,8
10/05/2007,15:28:00,42985,42985,42975,42975,7
10/05/2007,15:29:00,42980,42980,42975,42975,6
10/05/2007,15:30:00,42980,42980,42965,42965,20
10/05/2007,15:31:00,42980,42980,42960,42960,25
10/05/2007,15:32:00,42955,42980,42950,42980,40
10/05/2007,15:33:00,42980,42980,42970,42975,45
10/05/2007,15:34:00,42975,42975,42960,42965,21
10/05/2007,15:35:00,42960,42970,42950,42970,48
10/05/2007,15:36:00,42975,42980,42970,42980,19
10/05/2007,15:37:00,42980,42985,42980,42985,24
10/05/2007,15:38:00,42985,42990,42970,42990,43
10/05/2007,15:39:00,42990,42990,42970,42985,41
10/05/2007,15:40:00,42985,42985,42950,42960,70
10/05/2007,15:41:00,42955,42955,42925,42930,72
10/05/2007,15:42:00,42925,42935,42900,42900,132
10/05/2007,15:43:00,42905,42930,42900,42925,74
10/05/2007,15:44:00,42925,42935,42920,42930,44
10/05/2007,15:45:00,42930,42930,42905,42910,38
10/05/2007,15:46:00,42905,42940,42900,42940,95
10/05/2007,15:47:00,42940,42940,42925,42935,40
10/05/2007,15:48:00,42930,42950,42930,42950,36
10/05/2007,15:49:00,42945,42950,42920,42930,48
10/05/2007,15:50:00,42925,42935,42920,42930,61
10/05/2007,15:51:00,42930,42945,42930,42940,32
10/05/2007,15:52:00,42945,42950,42930,42950,46
10/05/2007,15:53:00,42945,42945,42935,42935,35
10/05/2007,15:54:00,42935,42950,42935,42940,17
10/05/2007,15:55:00,42940,42940,42910,42915,41
10/05/2007,15:56:00,42915,42920,42900,42905,56
10/05/2007,15:57:00,42910,42920,42895,42905,2117
10/05/2007,15:58:00,42905,42925,42905,42920,46
10/05/2007,15:59:00,42925,42950,42920,42935,73
10/05/2007,16:00:00,42930,42940,42915,42915,51
10/05/2007,16:01:00,42915,42935,42910,42935,65
10/05/2007,16:02:00,42940,42965,42930,42965,73
10/05/2007,16:03:00,42965,42970,42940,42950,95
10/05/2007,16:04:00,42950,42950,42940,42945,24
10/05/2007,16:05:00,42945,42955,42935,42935,41
10/05/2007,16:06:00,42935,42955,42935,42950,37
10/05/2007,16:07:00,42950,42970,42950,42955,96
10/05/2007,16:08:00,42950,42960,42940,42950,40
10/05/2007,16:09:00,42950,42955,42945,42950,31
10/05/2007,16:10:00,42950,42950,42930,42930,32
10/05/2007,16:11:00,42930,42935,42915,42920,43
10/05/2007,16:12:00,42920,42935,42920,42935,31
10/05/2007,16:13:00,42940,42940,42925,42930,27
10/05/2007,16:14:00,42925,42935,42925,42925,37
10/05/2007,16:15:00,42930,42945,42930,42945,23
10/05/2007,16:16:00,42950,42960,42940,42955,71
10/05/2007,16:17:00,42960,42965,42950,42955,35
10/05/2007,16:18:00,42965,42995,42965,42985,71
10/05/2007,16:19:00,42985,42990,42980,42990,35
10/05/2007,16:20:00,42990,42990,42980,42985,34
10/05/2007,16:21:00,42990,43000,42980,42980,48
10/05/2007,16:22:00,42980,43010,42975,43010,58
10/05/2007,16:23:00,43010,43025,43010,43020,67
10/05/2007,16:24:00,43015,43025,43015,43015,46
10/05/2007,16:25:00,43015,43015,43010,43010,14
10/05/2007,16:26:00,43010,43010,42985,42985,51
10/05/2007,16:27:00,42985,43000,42985,42995,18
10/05/2007,16:28:00,43000,43000,42990,42990,18
10/05/2007,16:29:00,42995,42995,42990,42990,13
10/05/2007,16:30:00,42985,43000,42980,42990,33
10/05/2007,16:31:00,42985,42985,42980,42985,8
10/05/2007,16:32:00,42985,42995,42980,42990,16
10/05/2007,16:33:00,42990,42990,42985,42985,3
10/05/2007,16:34:00,42985,42985,42975,42975,21
10/05/2007,16:35:00,42975,42980,42975,42975,16
10/05/2007,16:36:00,42975,42975,42960,42970,60
10/05/2007,16:37:00,42965,42970,42965,42965,19
10/05/2007,16:38:00,42970,42980,42970,42980,20
10/05/2007,16:39:00,42985,42990,42980,42990,38
10/05/2007,16:40:00,42990,43005,42990,43005,34
10/05/2007,16:41:00,43010,43015,43005,43005,26
10/05/2007,16:42:00,43005,43015,43005,43015,68
10/05/2007,16:43:00,43010,43015,43005,43010,16
10/05/2007,16:44:00,43010,43025,43010,43015,74
10/05/2007,16:45:00,43010,43020,43010,43015,11
10/05/2007,16:46:00,43010,43010,43000,43005,18
10/05/2007,16:47:00,43000,43005,43000,43005,11
10/05/2007,16:48:00,43010,43020,43010,43020,31
10/05/2007,16:49:00,43020,43025,43015,43020,15
10/05/2007,16:50:00,43020,43020,42995,43000,22
10/05/2007,16:51:00,43000,43005,42995,43005,32
10/05/2007,16:52:00,43000,43000,43000,43000,6
10/05/2007,16:53:00,43000,43000,43000,43000,8
10/05/2007,16:54:00,42995,43015,42995,43015,19
10/05/2007,16:55:00,43015,43015,43005,43010,5
10/05/2007,16:56:00,43005,43005,42990,42995,52
10/05/2007,16:57:00,42990,42995,42990,42990,14
10/05/2007,16:58:00,42995,42995,42990,42990,18
10/05/2007,16:59:00,42995,42995,42980,42980,57
10/05/2007,17:00:00,42980,42990,42980,42990,31
10/05/2007,17:01:00,42990,42990,42985,42990,16
10/05/2007,17:02:00,42980,42980,42960,42965,45
10/05/2007,17:03:00,42960,42960,42945,42960,43
10/05/2007,17:04:00,42955,42955,42945,42945,40
10/05/2007,17:05:00,42945,42955,42940,42945,42
10/05/2007,17:06:00,42940,42940,42930,42930,53
10/05/2007,17:07:00,42935,42945,42935,42935,30
10/05/2007,17:08:00,42935,42940,42925,42930,19
10/05/2007,17:09:00,42935,42940,42930,42940,27
10/05/2007,17:10:00,42945,42950,42940,42940,21
10/05/2007,17:11:00,42945,42955,42935,42935,34
10/05/2007,17:12:00,42930,42935,42925,42935,20
10/05/2007,17:13:00,42935,42940,42910,42910,51
10/05/2007,17:14:00,42910,42915,42885,42890,95
10/05/2007,17:15:00,42895,42900,42850,42855,198
10/05/2007,17:16:00,42860,42865,42825,42830,146
10/05/2007,17:17:00,42830,42830,42790,42805,171
10/05/2007,17:18:00,42810,42820,42800,42820,95
10/05/2007,17:19:00,42825,42840,42820,42820,102
10/05/2007,17:20:00,42820,42830,42805,42810,70
10/05/2007,17:21:00,42815,42825,42800,42810,134
10/05/2007,17:22:00,42810,42810,42760,42765,209
10/05/2007,17:23:00,42770,42775,42710,42730,216
10/05/2007,17:24:00,42720,42735,42715,42720,130
10/05/2007,17:25:00,42725,42735,42690,42705,133
10/05/2007,17:26:00,42705,42730,42705,42725,88
10/05/2007,17:27:00,42730,42750,42700,42750,139
10/05/2007,17:28:00,42755,42760,42730,42730,149
10/05/2007,17:29:00,42730,42735,42710,42720,106
10/05/2007,17:30:00,42720,42725,42695,42695,155
10/05/2007,17:31:00,42695,42725,42685,42720,151
10/05/2007,17:32:00,42725,42730,42710,42730,67
10/05/2007,17:33:00,42730,42745,42730,42730,48
10/05/2007,17:34:00,42730,42730,42715,42725,59
10/05/2007,17:35:00,42725,42735,42720,42725,55
10/05/2007,17:36:00,42725,42725,42720,42720,12
10/05/2007,17:37:00,42730,42735,42720,42730,25
10/05/2007,17:38:00,42730,42740,42720,42740,39
10/05/2007,17:39:00,42740,42745,42725,42730,53